Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-05-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $80.11 | $80.11 | 2,935,300 | — | — |
| 2010-12-30 | $79.40 | $79.40 | 2,508,600 | — | — |
| 2010-12-29 | $79.89 | $79.89 | 1,816,100 | — | — |
| 2010-12-28 | $79.99 | $79.99 | 1,792,500 | — | — |
| 2010-12-27 | $80.16 | $80.16 | 2,218,800 | — | — |
| 2010-12-23 | $79.86 | $79.86 | 2,607,700 | — | — |
| 2010-12-22 | $80.14 | $80.14 | 3,737,600 | — | — |
| 2010-12-21 | $80.49 | $80.49 | 4,024,100 | — | — |
| 2010-12-20 | $79.57 | $79.57 | 3,205,700 | — | — |
| 2010-12-17 | $79.95 | $79.95 | 6,823,900 | — | — |
| 2010-12-16 | $79.88 | $79.88 | 3,950,700 | — | — |
| 2010-12-15 | $79.55 | $79.55 | 4,341,500 | — | — |
| 2010-12-14 | $80.24 | $80.24 | 3,182,100 | — | — |
| 2010-12-13 | $80.34 | $80.34 | 4,012,200 | — | — |
| 2010-12-10 | $80.68 | $80.68 | 3,627,000 | — | — |
| 2010-12-09 | $80.49 | $80.49 | 3,846,400 | — | — |
| 2010-12-08 | $80.54 | $80.54 | 3,889,800 | — | — |
| 2010-12-07 | $79.87 | $79.87 | 4,981,800 | — | — |
| 2010-12-06 | $80.38 | $80.38 | 2,399,100 | — | — |
| 2010-12-03 | $80.90 | $80.90 | 4,083,100 | — | — |
| 2010-12-02 | $81.42 | $81.42 | 4,908,200 | — | — |
| 2010-12-01 | $80.68 | $80.68 | 6,657,800 | — | — |
| 2010-11-30 | $79.68 | $79.68 | 6,824,700 | — | — |
| 2010-11-29 | $79.51 | $79.51 | 4,088,400 | — | — |
| 2010-11-26 | $79.76 | $79.76 | 1,849,800 | — | — |
| 2010-11-24 | $80.30 | $80.30 | 3,291,400 | — | — |
| 2010-11-23 | $79.09 | $79.09 | 4,320,000 | — | — |
| 2010-11-22 | $80.00 | $80.00 | 3,565,100 | — | — |
| 2010-11-19 | $80.77 | $80.77 | 4,219,300 | — | — |
| 2010-11-18 | $80.86 | $80.86 | 3,925,800 | — | — |
| 2010-11-17 | $79.53 | $79.53 | 3,753,400 | — | — |
| 2010-11-16 | $79.91 | $79.91 | 5,640,100 | — | — |
| 2010-11-15 | $80.19 | $80.19 | 3,626,300 | — | — |
| 2010-11-12 | $80.25 | $80.25 | 3,351,400 | — | — |
| 2010-11-11 | $81.13 | $81.13 | 2,957,100 | — | — |
| 2010-11-10 | $81.93 | $81.93 | 5,661,100 | — | — |
| 2010-11-09 | $80.85 | $80.85 | 5,320,300 | — | — |
| 2010-11-08 | $82.32 | $82.32 | 4,947,300 | — | — |
| 2010-11-05 | $83.72 | $83.72 | 6,006,200 | — | — |
| 2010-11-04 | $82.96 | $82.96 | 7,622,800 | — | — |
| 2010-11-03 | $81.27 | $81.27 | 4,396,400 | — | — |
| 2010-11-02 | $80.42 | $80.42 | 3,800,900 | — | — |
| 2010-11-01 | $79.90 | $79.90 | 4,332,700 | — | — |
| 2010-10-29 | $79.56 | $79.56 | 6,112,400 | — | — |
| 2010-10-28 | $80.10 | $80.10 | 4,381,200 | — | — |
| 2010-10-27 | $80.55 | $80.55 | 5,959,600 | — | — |
| 2010-10-26 | $82.22 | $82.22 | 5,239,300 | — | — |
| 2010-10-25 | $83.33 | $83.33 | 3,548,600 | — | — |
| 2010-10-22 | $83.34 | $83.34 | 2,683,400 | — | — |
| 2010-10-21 | $83.01 | $83.01 | 4,053,600 | — | — |
| 2010-10-20 | $82.92 | $82.92 | 4,309,200 | — | — |
| 2010-10-19 | $82.36 | $82.36 | 4,953,400 | — | — |
| 2010-10-18 | $83.50 | $83.50 | 3,830,200 | — | — |
| 2010-10-15 | $83.37 | $83.37 | 5,856,100 | — | — |
| 2010-10-14 | $83.61 | $83.61 | 5,265,000 | — | — |
| 2010-10-13 | $83.66 | $83.66 | 5,060,000 | — | — |
| 2010-10-12 | $83.30 | $83.30 | 3,500,300 | — | — |
| 2010-10-11 | $82.95 | $82.95 | 1,957,700 | — | — |
| 2010-10-08 | $83.16 | $83.16 | 3,493,900 | — | — |
| 2010-10-07 | $83.17 | $83.17 | 3,371,200 | — | — |
| 2010-10-06 | $83.54 | $83.54 | 3,359,400 | — | — |
| 2010-10-05 | $83.43 | $83.43 | 7,290,300 | — | — |
| 2010-10-04 | $82.11 | $82.11 | 3,858,400 | — | — |
| 2010-10-01 | $82.71 | $82.71 | 4,519,800 | — | — |
| 2010-09-30 | $82.68 | $82.68 | 4,908,500 | — | — |
| 2010-09-29 | $82.44 | $82.44 | 4,469,500 | — | — |
| 2010-09-28 | $83.07 | $83.07 | 4,616,500 | — | — |
| 2010-09-27 | $82.87 | $82.87 | 5,761,600 | — | — |
| 2010-09-24 | $83.32 | $83.32 | 16,046,900 | — | — |
| 2010-09-23 | $81.24 | $81.24 | 4,570,400 | — | — |
| 2010-09-22 | $82.42 | $82.42 | 4,491,200 | — | — |
| 2010-09-21 | $83.09 | $83.09 | 5,318,500 | — | — |
| 2010-09-20 | $83.51 | $83.51 | 6,108,800 | — | — |
| 2010-09-17 | $82.72 | $82.72 | 18,493,800 | — | — |
| 2010-09-16 | $83.54 | $83.54 | 4,365,700 | — | — |
| 2010-09-15 | $83.48 | $83.48 | 4,437,200 | — | — |
| 2010-09-14 | $83.05 | $83.05 | 5,468,500 | — | — |
| 2010-09-13 | $83.34 | $83.34 | 6,474,400 | — | — |
| 2010-09-10 | $82.72 | $82.72 | 3,964,000 | — | — |
| 2010-09-09 | $82.31 | $82.31 | 5,223,600 | — | — |
| 2010-09-08 | $81.69 | $81.69 | 4,799,300 | — | — |
| 2010-09-07 | $80.79 | $80.79 | 5,113,100 | — | — |
| 2010-09-03 | $81.61 | $81.61 | 6,615,400 | — | — |
| 2010-09-02 | $81.19 | $81.19 | 7,215,600 | — | — |
| 2010-09-01 | $80.91 | $80.91 | 11,057,000 | — | — |
| 2010-08-31 | $78.78 | $78.78 | 16,303,700 | — | — |
| 2010-08-30 | $77.90 | $77.90 | 6,012,900 | — | — |
| 2010-08-27 | $78.78 | $78.78 | 7,285,800 | — | — |
| 2010-08-26 | $76.37 | $76.37 | 4,489,300 | — | — |
| 2010-08-25 | $76.80 | $76.80 | 5,902,400 | — | — |
| 2010-08-24 | $76.58 | $76.58 | 5,319,000 | — | — |
| 2010-08-23 | $77.23 | $77.23 | 2,999,000 | — | — |
| 2010-08-20 | $77.73 | $77.73 | 5,400,500 | — | — |
| 2010-08-19 | $77.54 | $77.54 | 5,691,300 | — | — |
| 2010-08-18 | $78.79 | $78.79 | 6,553,500 | — | — |
| 2010-08-17 | $77.53 | $77.53 | 4,116,300 | — | — |
| 2010-08-16 | $76.84 | $76.84 | 2,949,400 | — | — |
| 2010-08-13 | $76.78 | $76.78 | 3,248,400 | — | — |
| 2010-08-12 | $77.02 | $77.02 | 4,136,200 | — | — |
| 2010-08-11 | $77.50 | $77.50 | 6,150,200 | — | — |
| 2010-08-10 | $79.73 | $79.73 | 3,296,300 | — | — |
| 2010-08-09 | $80.70 | $80.70 | 3,697,100 | — | — |
| 2010-08-06 | $80.47 | $80.47 | 5,508,700 | — | — |
| 2010-08-05 | $80.83 | $80.83 | 3,805,400 | — | — |
| 2010-08-04 | $80.76 | $80.76 | 5,380,700 | — | — |
| 2010-08-03 | $79.83 | $79.83 | 4,860,100 | — | — |
| 2010-08-02 | $79.92 | $79.92 | 6,292,400 | — | — |
| 2010-07-30 | $78.12 | $78.12 | 4,680,600 | — | — |
| 2010-07-29 | $78.04 | $78.04 | 5,098,200 | — | — |
| 2010-07-28 | $77.82 | $77.82 | 3,447,100 | — | — |
| 2010-07-27 | $78.51 | $78.51 | 4,993,800 | — | — |
| 2010-07-26 | $78.72 | $78.72 | 6,045,700 | — | — |
| 2010-07-23 | $78.71 | $78.71 | 5,414,300 | — | — |
| 2010-07-22 | $78.35 | $78.35 | 6,352,900 | — | — |
| 2010-07-21 | $76.63 | $76.63 | 5,781,900 | — | — |
| 2010-07-20 | $78.24 | $78.24 | 5,254,200 | — | — |
| 2010-07-19 | $77.31 | $77.31 | 4,895,600 | — | — |
| 2010-07-16 | $77.10 | $77.10 | 9,286,400 | — | — |
| 2010-07-15 | $79.71 | $79.71 | 6,454,400 | — | — |
| 2010-07-14 | $79.35 | $79.35 | 6,486,000 | — | — |
| 2010-07-13 | $79.86 | $79.86 | 9,216,600 | — | — |
| 2010-07-12 | $79.47 | $79.47 | 5,076,900 | — | — |
| 2010-07-09 | $79.75 | $79.75 | 5,558,700 | — | — |
| 2010-07-08 | $79.41 | $79.41 | 8,430,600 | — | — |
| 2010-07-07 | $79.92 | $79.92 | 9,977,300 | — | — |
| 2010-07-06 | $77.57 | $77.57 | 8,676,000 | — | — |
| 2010-07-02 | $77.24 | $77.24 | 9,319,900 | — | — |
| 2010-07-01 | $78.81 | $78.81 | 11,930,900 | — | — |
| 2010-06-30 | $79.69 | $79.69 | 10,967,500 | — | — |
| 2010-06-29 | $80.03 | $80.03 | 19,427,200 | — | — |
| 2010-06-28 | $81.02 | $81.02 | 17,628,400 | — | — |
| 2010-06-25 | $81.90 | $81.90 | 109,267,000 | — | — |
| 2010-06-24 | $78.86 | $78.86 | 10,153,600 | — | — |
| 2010-06-23 | $79.14 | $79.14 | 7,180,800 | — | — |
| 2010-06-22 | $79.53 | $79.53 | 9,059,300 | — | — |
| 2010-06-21 | $79.81 | $79.81 | 8,377,700 | — | — |
| 2010-06-18 | $79.93 | $79.93 | 13,211,800 | — | — |
| 2010-06-17 | $79.23 | $79.23 | 9,075,300 | — | — |
| 2010-06-16 | $77.51 | $77.51 | 4,848,700 | — | — |
| 2010-06-15 | $77.25 | $77.25 | 7,254,300 | — | — |
| 2010-06-14 | $74.92 | $74.92 | 5,646,100 | — | — |
| 2010-06-11 | $74.41 | $74.41 | 4,812,900 | — | — |
| 2010-06-10 | $74.10 | $74.10 | 6,174,000 | — | — |
| 2010-06-09 | $71.81 | $71.81 | 5,909,800 | — | — |
| 2010-06-08 | $72.64 | $72.64 | 6,710,600 | — | — |
| 2010-06-07 | $70.04 | $70.04 | 5,457,600 | — | — |
| 2010-06-04 | $70.19 | $70.19 | 7,387,000 | — | — |
| 2010-06-03 | $72.34 | $72.34 | 4,122,900 | — | — |
| 2010-06-02 | $72.25 | $72.25 | 4,913,800 | — | — |
| 2010-06-01 | $70.26 | $70.26 | 5,382,500 | — | — |
| 2010-05-28 | $70.55 | $70.55 | 7,820,800 | — | — |
| 2010-05-27 | $73.35 | $73.35 | 6,530,400 | — | — |
| 2010-05-26 | $70.32 | $70.32 | 5,414,900 | — | — |
| 2010-05-25 | $70.73 | $70.73 | 8,409,000 | — | — |
| 2010-05-24 | $70.78 | $70.78 | 5,304,400 | — | — |
| 2010-05-21 | $73.01 | $73.01 | 10,920,900 | — | — |
| 2010-05-20 | $72.28 | $72.28 | 7,728,800 | — | — |
| 2010-05-19 | $75.83 | $75.83 | 4,675,600 | — | — |
| 2010-05-18 | $75.47 | $75.47 | 4,386,500 | — | — |
| 2010-05-17 | $76.31 | $76.31 | 3,707,100 | — | — |
| 2010-05-14 | $76.23 | $76.23 | 5,366,600 | — | — |
| 2010-05-13 | $77.27 | $77.27 | 3,429,100 | — | — |
| 2010-05-12 | $78.00 | $78.00 | 3,611,600 | — | — |
| 2010-05-11 | $77.61 | $77.61 | 4,919,200 | — | — |
| 2010-05-10 | $78.23 | $78.23 | 7,535,300 | — | — |
| 2010-05-07 | $74.41 | $74.41 | 9,018,300 | — | — |
| 2010-05-06 | $74.59 | $74.59 | 10,384,300 | — | — |
| 2010-05-05 | $76.70 | $76.70 | 4,785,100 | — | — |
| 2010-05-04 | $76.61 | $76.61 | 4,662,400 | — | — |
| 2010-05-03 | $78.44 | $78.44 | 4,280,300 | — | — |
| 2010-04-30 | $77.00 | $77.00 | 4,841,900 | — | — |
| 2010-04-29 | $78.09 | $78.09 | 4,334,900 | — | — |
| 2010-04-28 | $77.17 | $77.17 | 4,355,700 | — | — |
| 2010-04-27 | $76.69 | $76.69 | 6,036,900 | — | — |
| 2010-04-26 | $79.24 | $79.24 | 4,657,400 | — | — |
| 2010-04-23 | $78.95 | $78.95 | 3,868,800 | — | — |
| 2010-04-22 | $78.68 | $78.68 | 4,402,000 | — | — |
| 2010-04-21 | $78.87 | $78.87 | 3,983,400 | — | — |
| 2010-04-20 | $80.01 | $80.01 | 3,447,100 | — | — |
| 2010-04-19 | $79.48 | $79.48 | 5,146,500 | — | — |
| 2010-04-16 | $78.72 | $78.72 | 12,106,000 | — | — |
| 2010-04-15 | $80.07 | $80.07 | 3,912,500 | — | — |
| 2010-04-14 | $80.89 | $80.89 | 3,267,400 | — | — |
| 2010-04-13 | $80.45 | $80.45 | 3,071,800 | — | — |
| 2010-04-12 | $80.48 | $80.48 | 2,341,600 | — | — |
| 2010-04-09 | $80.49 | $80.49 | 3,130,900 | — | — |
| 2010-04-08 | $79.68 | $79.68 | 3,972,300 | — | — |
| 2010-04-07 | $79.95 | $79.95 | 5,196,900 | — | — |
| 2010-04-06 | $80.91 | $80.91 | 3,238,300 | — | — |
| 2010-04-05 | $81.16 | $81.16 | 3,601,600 | — | — |
| 2010-04-01 | $81.65 | $81.65 | 3,213,500 | — | — |
| 2010-03-31 | $81.27 | $81.27 | 4,307,500 | — | — |
| 2010-03-30 | $81.60 | $81.60 | 3,618,900 | — | — |
| 2010-03-29 | $81.75 | $81.75 | 3,579,300 | — | — |
| 2010-03-26 | $81.30 | $81.30 | 4,816,000 | — | — |
| 2010-03-25 | $81.70 | $81.70 | 5,460,900 | — | — |
| 2010-03-24 | $81.44 | $81.44 | 5,773,000 | — | — |
| 2010-03-23 | $82.33 | $82.33 | 5,008,000 | — | — |
| 2010-03-22 | $82.37 | $82.37 | 4,107,700 | — | — |
| 2010-03-19 | $82.06 | $82.06 | 9,720,100 | — | — |
| 2010-03-18 | $82.35 | $82.35 | 3,732,600 | — | — |
| 2010-03-17 | $82.50 | $82.50 | 4,365,200 | — | — |
| 2010-03-16 | $82.30 | $82.30 | 4,542,100 | — | — |
| 2010-03-15 | $82.17 | $82.17 | 4,740,400 | — | — |
| 2010-03-12 | $82.24 | $82.24 | 4,731,100 | — | — |
| 2010-03-11 | $82.36 | $82.36 | 5,527,200 | — | — |
| 2010-03-10 | $82.07 | $82.07 | 5,880,700 | — | — |
| 2010-03-09 | $82.47 | $82.47 | 6,188,600 | — | — |
| 2010-03-08 | $82.79 | $82.79 | 7,878,900 | — | — |
| 2010-03-05 | $83.36 | $83.36 | 8,266,900 | — | — |
| 2010-03-04 | $82.68 | $82.68 | 8,268,300 | — | — |
| 2010-03-03 | $82.95 | $82.95 | 11,875,100 | — | — |
| 2010-03-02 | $80.77 | $80.77 | 15,162,600 | — | — |
| 2010-03-01 | $81.91 | $81.91 | 16,667,500 | — | — |
| 2010-02-26 | $80.13 | $80.13 | 10,651,200 | — | — |
| 2010-02-25 | $79.40 | $79.40 | 10,176,000 | — | — |
| 2010-02-24 | $79.68 | $79.68 | 12,045,300 | — | — |
| 2010-02-23 | $79.15 | $79.15 | 14,902,000 | — | — |
| 2010-02-22 | $79.56 | $79.56 | 16,954,300 | — | — |
| 2010-02-19 | $78.74 | $78.74 | 24,692,700 | — | — |
| 2010-02-18 | $76.64 | $76.64 | 9,288,300 | — | — |
| 2010-02-17 | $76.25 | $76.25 | 11,576,500 | — | — |
| 2010-02-16 | $76.05 | $76.05 | 25,006,300 | — | — |
| 2010-02-12 | $76.90 | $76.90 | 316,134,200 | — | — |
| 2010-02-11 | $76.69 | $76.69 | 23,040,200 | — | — |
| 2010-02-10 | $74.42 | $74.42 | 13,792,400 | — | — |
| 2010-02-09 | $74.53 | $74.53 | 13,563,700 | — | — |
| 2010-02-08 | $74.23 | $74.23 | 11,992,500 | — | — |
| 2010-02-05 | $73.57 | $73.57 | 11,737,900 | — | — |
| 2010-02-04 | $72.61 | $72.61 | 11,190,200 | — | — |
| 2010-02-03 | $74.36 | $74.36 | 7,204,000 | — | — |
| 2010-02-02 | $75.51 | $75.51 | 7,978,500 | — | — |
| 2010-02-01 | $75.41 | $75.41 | 13,131,500 | — | — |
| 2010-01-29 | $76.43 | $76.43 | 17,297,400 | — | — |
| 2010-01-28 | $73.75 | $73.75 | 14,114,100 | — | — |
| 2010-01-27 | $71.36 | $71.36 | 19,886,200 | — | — |
| 2010-01-26 | $68.00 | $68.00 | 5,233,900 | — | — |
| 2010-01-25 | $68.84 | $68.84 | 6,568,600 | — | — |
| 2010-01-22 | $70.10 | $70.10 | 8,783,200 | — | — |
| 2010-01-21 | $72.72 | $72.72 | 14,497,200 | — | — |
| 2010-01-20 | $69.52 | $69.52 | 12,475,000 | — | — |
| 2010-01-19 | $66.64 | $66.64 | 5,535,000 | — | — |
| 2010-01-15 | $64.94 | $64.94 | 2,570,000 | — | — |
| 2010-01-14 | $65.96 | $65.96 | 1,325,000 | — | — |
| 2010-01-13 | $66.00 | $66.00 | 1,535,000 | — | — |
| 2010-01-12 | $66.00 | $66.00 | 1,740,000 | — | — |
| 2010-01-11 | $66.50 | $66.50 | 2,620,000 | — | — |
| 2010-01-08 | $66.44 | $66.44 | 1,500,000 | — | — |
| 2010-01-07 | $66.46 | $66.46 | 1,505,000 | — | — |
| 2010-01-06 | $66.20 | $66.20 | 1,760,000 | — | — |
| 2010-01-05 | $66.54 | $66.54 | 1,310,000 | — | — |
| 2010-01-04 | $66.22 | $66.22 | 1,575,000 | — | — |